Klöckner & Co SE

161

138

8.34

Date Time Volume Order Volume Price
19/12/2025 15:36:53.486 1   8.34
      1 8.34
      1 8.34
19/12/2025 15:36:23.234 1   8.34
      1 8.34
      1 8.34
19/12/2025 15:35:32.635 50   8.32
      50 8.32
      50 8.32
19/12/2025 15:33:08.677 23   8.28
      23 8.28
      23 8.28
19/12/2025 15:24:48.459 250   8.25
      250 8.25
      250 8.25
19/12/2025 15:23:04.116 487   8.25
      487 8.25
      487 8.25
19/12/2025 15:07:44.889 800   8.27
      800 8.27
      800 8.27
19/12/2025 15:07:32.956 800   8.27
      800 8.27
      800 8.27
19/12/2025 15:01:23.936 50   8.31
      50 8.31
      50 8.31
19/12/2025 14:53:44.797 10   8.27
      10 8.27
      10 8.27
19/12/2025 14:52:58.775 12   8.31
      12 8.31
      12 8.31
19/12/2025 14:51:59.428 800   8.28
      800 8.28
      800 8.28
19/12/2025 14:51:07.977 350   8.21
      350 8.21
      350 8.21
19/12/2025 14:50:24.414 800   8.21
      800 8.21
      800 8.21
19/12/2025 14:47:55.701 250   8.21
      250 8.21
      250 8.21
19/12/2025 14:42:34.034 250   8.18
      250 8.18
      250 8.18
19/12/2025 14:39:28.299 50   8.21
      50 8.21
      50 8.21
19/12/2025 14:38:12.241 500   8.19
      500 8.19
      500 8.19
19/12/2025 14:37:01.011 500   8.19
      500 8.19
      500 8.19
19/12/2025 14:35:18.581 500   8.14
      500 8.14
      500 8.14
19/12/2025 14:34:32.685 800   8.14
      800 8.14
      800 8.14
19/12/2025 14:29:58.161 180   8.15
      180 8.15
      180 8.15
19/12/2025 14:27:54.582 500   8.16
      500 8.16
      500 8.16
19/12/2025 14:23:31.271 10   8.16
      10 8.16
      10 8.16
19/12/2025 14:23:12.520 100   8.18
      100 8.18
      100 8.18
19/12/2025 14:17:39.358 10   8.15
      10 8.15
      10 8.15
19/12/2025 14:10:59.561 700   8.15
      700 8.15
      700 8.15
19/12/2025 14:10:30.135 800   8.15
      800 8.15
      800 8.15
19/12/2025 13:59:46.580 1 743   8.15
      1 743 8.15
      1 743 8.15
19/12/2025 13:59:28.382 800   8.15
      800 8.15
      800 8.15
19/12/2025 13:59:07.680 800   8.15
      800 8.15
      800 8.15
19/12/2025 13:58:56.066 800   8.15
      800 8.15
      800 8.15
19/12/2025 13:53:03.095 800   8.15
      800 8.15
      800 8.15
19/12/2025 13:50:34.038 200   8.14
      200 8.14
      200 8.14
19/12/2025 13:48:16.374 75   8.12
      75 8.12
      75 8.12
19/12/2025 13:40:20.457 7   8.12
      7 8.12
      7 8.12
19/12/2025 13:39:18.239 100   8.12
      100 8.12
      100 8.12
19/12/2025 13:33:22.519 380   8.14
      380 8.14
      380 8.14
19/12/2025 13:32:32.611 800   8.14
      800 8.14
      800 8.14
19/12/2025 13:30:58.420 500   8.13
      500 8.13
      500 8.13
19/12/2025 13:29:29.267 200   8.11
      200 8.11
      200 8.11
19/12/2025 13:27:40.782 350   8.11
      350 8.11
      350 8.11
19/12/2025 13:27:24.789 750   8.11
      750 8.11
      750 8.11
19/12/2025 13:26:15.268 500   8.13
      500 8.13
      500 8.13
19/12/2025 13:22:47.896 500   8.14
      500 8.14
      500 8.14
19/12/2025 13:20:05.755 1   8.14
      1 8.14
      1 8.14
19/12/2025 13:19:38.080 11   8.12
      11 8.12
      11 8.12
19/12/2025 13:17:48.268 100   8.14
      100 8.14
      100 8.14
19/12/2025 13:17:04.202 800   8.14
      800 8.14
      800 8.14
19/12/2025 13:15:40.125 94   8.14
      94 8.14
      94 8.14
19/12/2025 13:15:38.808 800   8.14
      800 8.14
      800 8.14
19/12/2025 13:12:38.725 800   8.14
      800 8.14
      800 8.14
19/12/2025 13:12:23.442 120   8.14
      120 8.14
      120 8.14
19/12/2025 13:12:11.050 20   8.13
      20 8.13
      20 8.13
19/12/2025 13:09:38.471 800   8.14
      800 8.14
      800 8.14
19/12/2025 13:08:20.061 400   8.14
      400 8.14
      400 8.14
19/12/2025 13:07:42.581 500   8.14
      500 8.14
      500 8.14
19/12/2025 13:06:30.855 800   8.17
      800 8.17
      800 8.17
19/12/2025 13:06:25.316 1 419   8.15
      400 8.15
      1 000 8.15
      19 8.15
      1 419 8.15
19/12/2025 13:06:13.324 19 034   8.14
      1 600 8.14
      19 034 8.14
      300 8.14
      1 250 8.14
      11 130 8.14
      2 200 8.14
      620 8.14
      1 934 8.14
19/12/2025 13:05:39.528 800   8.19
      800 8.19
      800 8.19
19/12/2025 13:05:39.451 1 016   8.20
      16 8.20
      1 000 8.20
      1 016 8.20
19/12/2025 13:05:17.844 1 250   8.21
      1 250 8.21
      500 8.21
      750 8.21
19/12/2025 12:56:44.721 500   8.22
      500 8.22
      500 8.22
19/12/2025 12:55:00.620 800   8.24
      800 8.24
      800 8.24
19/12/2025 12:52:31.344 200   8.22
      200 8.22
      200 8.22
19/12/2025 12:52:22.789 800   8.22
      800 8.22
      800 8.22
19/12/2025 12:50:38.164 40   8.24
      40 8.24
      40 8.24
19/12/2025 12:49:31.947 230   8.22
      230 8.22
      230 8.22
19/12/2025 12:49:23.158 500   8.22
      500 8.22
      500 8.22
19/12/2025 12:39:51.232 300   8.24
      300 8.24
      300 8.24
19/12/2025 12:39:37.768 800   8.24
      800 8.24
      800 8.24
19/12/2025 12:39:15.687 50   8.24
      50 8.24
      50 8.24
19/12/2025 12:27:52.667 254   8.25
      254 8.25
      254 8.25
19/12/2025 12:20:18.938 800   8.28
      800 8.28
      800 8.28
19/12/2025 12:19:52.955 517   8.25
      500 8.25
      517 8.25
      17 8.25
19/12/2025 12:19:50.303 2 300   8.25
      2 300 8.25
      2 300 8.25
19/12/2025 12:19:34.754 700   8.29
      700 8.29
      700 8.29
19/12/2025 12:17:32.116 750   8.30
      750 8.30
      750 8.30
19/12/2025 12:13:47.999 400   8.32
      400 8.32
      400 8.32
19/12/2025 12:13:38.252 470   8.32
      470 8.32
      470 8.32
19/12/2025 12:13:20.350 600   8.32
      600 8.32
      600 8.32
19/12/2025 12:13:10.945 600   8.32
      600 8.32
      600 8.32
19/12/2025 12:11:51.545 700   8.32
      700 8.32
      700 8.32
19/12/2025 12:11:21.059 400   8.30
      400 8.30
      400 8.30
19/12/2025 12:10:33.600 120   8.30
      120 8.30
      120 8.30
19/12/2025 12:07:48.587 1 730   8.33
      240 8.33
      800 8.33
      1 730 8.33
      240 8.33
      450 8.33
19/12/2025 12:02:24.905 175   8.40
      175 8.40
      175 8.40
19/12/2025 11:55:07.838 33   8.41
      33 8.41
      33 8.41
19/12/2025 11:53:31.594 50   8.41
      50 8.41
      50 8.41
19/12/2025 11:50:16.603 17   8.40
      17 8.40
      17 8.40
19/12/2025 11:49:33.736 600   8.39
      600 8.39
      600 8.39
19/12/2025 11:49:33.669 150   8.39
      150 8.39
      150 8.39
19/12/2025 11:45:30.073 400   8.41
      400 8.41
      400 8.41
19/12/2025 11:44:51.806 150   8.41
      150 8.41
      150 8.41
19/12/2025 11:34:20.755 580   8.44
      580 8.44
      580 8.44
19/12/2025 11:07:31.468 600   8.45
      600 8.45
      600 8.45
19/12/2025 10:57:01.746 150   8.43
      150 8.43
      150 8.43
19/12/2025 10:56:41.209 100   8.42
      100 8.42
      100 8.42
19/12/2025 10:54:55.889 300   8.43
      300 8.43
      300 8.43
19/12/2025 10:52:14.797 200   8.41
      200 8.41
      200 8.41
19/12/2025 10:50:06.441 1   8.43
      1 8.43
      1 8.43
19/12/2025 10:49:38.332 59   8.43
      59 8.43
      59 8.43
19/12/2025 10:49:25.070 17   8.42
      17 8.42
      17 8.42
19/12/2025 10:39:23.006 200   8.42
      200 8.42
      200 8.42
19/12/2025 10:39:22.964 250   8.42
      250 8.42
      250 8.42
19/12/2025 10:20:36.260 1   8.46
      1 8.46
      1 8.46
19/12/2025 10:20:23.722 20   8.44
      20 8.44
      20 8.44
19/12/2025 10:20:03.139 5   8.45
      5 8.45
      5 8.45
19/12/2025 10:13:23.426 29   8.47
      29 8.47
      29 8.47
19/12/2025 10:10:44.163 800   8.48
      800 8.48
      800 8.48
19/12/2025 09:59:42.786 400   8.45
      400 8.45
      400 8.45
19/12/2025 09:56:13.363 400   8.44
      400 8.44
      400 8.44
19/12/2025 09:55:37.031 21   8.44
      21 8.44
      21 8.44
19/12/2025 09:42:37.960 800   8.53
      800 8.53
      800 8.53
19/12/2025 09:36:54.010 1 120   8.54
      320 8.54
      800 8.54
      1 120 8.54
19/12/2025 09:26:45.710 150   8.55
      150 8.55
      150 8.55
19/12/2025 09:18:47.333 65   8.55
      65 8.55
      65 8.55
19/12/2025 09:17:53.495 19   8.55
      19 8.55
      19 8.55
19/12/2025 09:11:28.972 200   8.55
      200 8.55
      200 8.55
19/12/2025 09:11:22.902 800   8.55
      800 8.55
      800 8.55
19/12/2025 09:08:20.659 800   8.55
      800 8.55
      800 8.55
19/12/2025 08:18:27.135 390   8.56
      303 8.56
      390 8.56
      87 8.56
19/12/2025 08:17:00.302 50   8.60
      50 8.60
      50 8.60
19/12/2025 08:16:56.581 400   8.60
      400 8.60
      400 8.60
19/12/2025 08:14:50.254 250   8.55
      250 8.55
      250 8.55
19/12/2025 08:14:18.658 350   8.54
      304 8.54
      46 8.54
      350 8.54
19/12/2025 08:00:30.685 1   8.58
      1 8.58
      1 8.58
19/12/2025 08:00:27.469 174   8.58
      174 8.58
      174 8.58
19/12/2025 08:00:25.633 4   8.58
      4 8.58
      4 8.58
19/12/2025 08:00:17.802 2   8.53
      2 8.53
      2 8.53
19/12/2025 07:45:37.533 500   8.53
      500 8.53
      500 8.53
19/12/2025 07:45:34.703 304   8.54
      304 8.54
      304 8.54
19/12/2025 07:45:28.377 2 090   8.56
      290 8.56
      1 800 8.56
      2 090 8.56
19/12/2025 07:40:50.995 90   8.54
      90 8.54
      90 8.54
19/12/2025 07:37:09.890 200   8.56
      200 8.56
      200 8.56
19/12/2025 07:30:51.042 100   8.58
      100 8.58
      100 8.58
19/12/2025 07:30:11.169 40   8.58
      10 8.58
      40 8.58
      30 8.58
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)